Metis Token Historical Data

METIS Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $34.29
-15.93%
$357.43 million $67.5 million
Sep 23 $40.41
+11.59%
$406.62 million $73.02 million
Sep 16 $37.23
+22.09%
$360.78 million $49.9 million
Sep 9 $32.52
+11.67%
$304.08 million $31.42 million
Sep 2 $28.22
-6.62%
$290.44 million $28.91 million
Aug 26 $30.22
-22.29%
$301.33 million $38.13 million
Aug 19 $40.55
+29.69%
$387.74 million $39.92 million
Aug 12 $31.15
+0.88%
$311.75 million $41.13 million
Aug 5 $33
+1.27%
$307.8 million $83.65 million
Jul 29 $32.58
-33.03%
$325.46 million $68.23 million
Jul 22 $48.99
-2.01%
$485.97 million $89.21 million
Jul 15 $49.84
+21.38%
$499.37 million $79.28 million
Jul 8 $40.14
+6.81%
$410.29 million $57.52 million
Jul 1 $39.37
-18.11%
$375.35 million $101.9 million
Jun 24 $46.21
-2.22%
$480.18 million $74.95 million
Jun 17 $48.86
-19.43%
$472.12 million $100.97 million
Jun 10 $60.62
-9.18%
$605.83 million $81.13 million
Jun 3 $66.54
-12.96%
$666.71 million $103.11 million
May 27 $76.45
-4.71%
$763.66 million $157.78 million
May 20 $75.4
+27.14%
$801.45 million $319.38 million
May 13 $61.36
+5.75%
$592.4 million $62.79 million
May 6 $57.71
-7.21%
$579.56 million $67.27 million
Apr 29 $61.34
-7.12%
$621.27 million $86.27 million
Apr 22 $64.11
-2.22%
$659.72 million $118.41 million
Apr 15 $67.36
+11.44%
$655.16 million $151.26 million
Apr 8 $56.56
-36.90%
$603.78 million $274.57 million
Apr 1 $87.71
-14.92%
$879.3 million $190.8 million
Mar 25 $96.73
-4.30%
$1.01 billion $224.01 million
Mar 18 $96.47
-8.16%
$991.47 million $319.26 million
Mar 11 $103.68
-4.97%
$1.03 billion $925.71 million
Mar 4 $104.32
-1.76%
$1.07 billion $307.04 million
Feb 26 $106.19
-3.35%
$1.04 billion $280.19 million
Feb 19 $109.87
+24.80%
$1.08 billion $233.47 million
Feb 12 $88.04
+1.56%
$863.58 million $148.87 million
Feb 5 $86.03
+18.29%
$850.23 million $121.76 million
Jan 29 $72.73
-12.96%
$713.38 million $108.58 million
Jan 22 $86.15
-0.46%
$819.59 million $146.96 million
Jan 15 $90
-21.70%
$848.97 million $273.78 million
Jan 8 $106.31
+44.85%
$1.05 billion $333.93 million
Jan 1 $80.22
+8.27%
$671.78 million $250.27 million
Dec 25 $82.55
+79.52%
$677.99 million $458.21 million
Dec 18 $36.09
+50.92%
$420.84 million $74.02 million
Dec 11 $24.57
-3.60%
$109.1 million $22.26 million
Dec 4 $24.84
-0.31%
$116.3 million $84.41 million
Nov 27 $24.91
+35.45%
$113.66 million $23.23 million
Nov 20 $18.97
-2.86%
$83.91 million $19.67 million
Nov 13 $17.46
-8.19%
$89.1 million $36.29 million
Nov 6 $18.35
+10.56%
$86.59 million $33.53 million
Oct 30 $16.6
+25.61%
$75.71 million $27.76 million
Oct 23 $13.21
+3.96%
$60.3 million $27.65 million